Virtus Lifesci Biotech Products ETF (NY: BBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	53.36	53.36	53.36	53.36	140	+0.37(+0.69%)
Jun 29, 2021	53.80	53.80	52.96	52.99	965	-1.12(-2.07%)
Jun 28, 2021	53.98	54.12	53.98	54.12	175	-0.82(-1.49%)
Jun 25, 2021	54.32	54.94	54.32	54.94	429	+0.73(+1.35%)
Jun 24, 2021	54.19	54.20	54.19	54.20	638	+0.60(+1.11%)
Jun 23, 2021	53.61	53.61	53.61	53.61	29	-0.21(-0.40%)
Jun 22, 2021	53.82	53.82	53.82	53.82	44	-0.06(-0.11%)
Jun 21, 2021	53.92	53.92	53.54	53.88	501	+0.35(+0.66%)
Jun 18, 2021	53.27	53.53	53.21	53.53	735	-0.26(-0.48%)
Jun 17, 2021	53.49	53.83	53.07	53.79	1,026	+0.60(+1.12%)
Jun 16, 2021	53.57	53.92	53.16	53.19	3,458	-0.10(-0.19%)
Jun 15, 2021	53.78	53.78	53.29	53.29	1,324	-0.99(-1.82%)
Jun 14, 2021	54.28	54.75	54.28	54.28	648	-0.77(-1.40%)
Jun 11, 2021	55.04	55.05	55.04	55.05	604	-0.23(-0.42%)
Jun 10, 2021	54.79	55.28	54.79	55.28	3,395	+1.52(+2.83%)
Jun 09, 2021	54.16	54.31	53.76	53.76	1,336	+0.49(+0.92%)
Jun 08, 2021	53.42	53.42	52.73	53.27	3,419	-0.27(-0.50%)
Jun 07, 2021	52.66	54.08	52.66	53.53	2,142	+1.90(+3.69%)
Jun 04, 2021	51.32	52.01	51.32	51.63	3,042	+0.31(+0.60%)
Jun 03, 2021	50.90	51.47	50.90	51.32	1,699	-0.00(-0.00%)
Jun 02, 2021	51.32	51.32	51.32	51.32	84	-0.17(-0.34%)
Jun 01, 2021	51.56	51.59	51.49	51.49	1,470	-0.22(-0.43%)
May 28, 2021	51.72	51.72	51.72	51.72	100	+0.01(+0.02%)
May 27, 2021	51.70	51.70	51.70	51.70	15	+0.26(+0.51%)
May 26, 2021	51.44	51.60	51.44	51.44	2,124	+0.15(+0.29%)
May 25, 2021	51.54	51.54	51.30	51.30	728	-0.52(-1.01%)
May 24, 2021	52.57	52.57	51.81	51.82	10,211	-0.67(-1.27%)
May 21, 2021	52.79	52.79	52.49	52.49	175	-0.17(-0.33%)
May 20, 2021	52.43	52.66	52.43	52.66	1,144	+1.14(+2.22%)
May 19, 2021	51.41	51.52	51.41	51.52	1,080	-0.56(-1.07%)
May 18, 2021	52.84	52.84	52.07	52.07	368	-0.12(-0.22%)
May 17, 2021	52.12	52.19	52.12	52.19	804	-0.37(-0.70%)
May 14, 2021	51.58	52.56	51.44	52.56	2,252	+1.17(+2.28%)
May 13, 2021	51.43	51.72	51.30	51.39	2,182	-0.11(-0.22%)
May 12, 2021	51.99	51.99	51.50	51.50	35,140	-0.27(-0.52%)
May 11, 2021	51.16	51.77	51.14	51.77	1,114	+0.32(+0.62%)
May 10, 2021	51.33	51.64	51.30	51.45	2,381	-0.63(-1.20%)
May 07, 2021	52.39	52.39	52.05	52.08	705	+0.94(+1.83%)
May 06, 2021	51.00	51.14	50.50	51.14	735	-0.22(-0.42%)
May 05, 2021	51.36	51.36	51.36	51.36	77	-0.49(-0.94%)
May 04, 2021	52.12	52.12	51.85	51.85	146	-2.26(-4.18%)
May 03, 2021	53.82	54.25	53.82	54.11	589	+0.39(+0.73%)
Apr 30, 2021	54.22	54.22	53.72	53.72	2,900	-0.32(-0.59%)
Apr 29, 2021	54.18	54.18	53.98	54.04	767	-0.17(-0.32%)
Apr 28, 2021	53.83	54.58	53.82	54.21	14,584	-0.01(-0.02%)
Apr 27, 2021	54.37	54.37	54.22	54.22	1,279	-0.38(-0.70%)
Apr 26, 2021	53.73	54.60	53.73	54.60	988	+1.00(+1.86%)
Apr 23, 2021	53.68	53.81	53.60	53.60	800	+0.13(+0.24%)
Apr 22, 2021	53.68	53.68	53.47	53.48	653	+0.02(+0.03%)
Apr 21, 2021	52.93	53.46	52.93	53.46	339	+0.79(+1.50%)
Apr 20, 2021	52.36	52.67	52.36	52.67	697	+0.62(+1.19%)
Apr 19, 2021	52.08	52.16	51.99	52.04	1,009	-0.84(-1.58%)
Apr 16, 2021	52.88	52.88	52.88	52.88	100	-0.01(-0.01%)
Apr 15, 2021	53.01	53.03	52.64	52.89	1,021	+0.55(+1.05%)
Apr 14, 2021	52.73	52.73	52.34	52.34	1,525	+1.06(+2.06%)
Apr 13, 2021	51.28	51.28	51.28	51.28	151	+0.50(+0.99%)
Apr 12, 2021	51.13	51.13	50.78	50.78	962	-0.94(-1.81%)
Apr 09, 2021	51.60	51.72	51.60	51.72	200	-0.15(-0.28%)
Apr 08, 2021	52.18	52.29	51.87	51.87	249	-0.20(-0.39%)
Apr 07, 2021	52.12	52.12	52.07	52.07	703	-0.52(-0.98%)
Apr 06, 2021	53.10	53.10	52.59	52.59	229	-0.66(-1.24%)
Apr 05, 2021	53.62	53.62	53.25	53.25	348	+0.16(+0.31%)